致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 50.00 | 50.38 | 0.39 | 0.78% | 48.48 | 51.15 | 237072 | 118428 | 5.87% |
| 2025-12-15 | 50.88 | 49.99 | 0.11 | 0.22% | 49.85 | 51.76 | 211164 | 106927 | 5.22% |
| 2025-12-12 | 51.68 | 49.88 | -1.42 | -2.77% | 49.10 | 52.44 | 252577 | 126604 | 6.25% |
| 2025-12-11 | 53.75 | 51.30 | -2.76 | -5.11% | 51.16 | 53.98 | 295261 | 154712 | 7.31% |
| 2025-12-10 | 55.21 | 54.06 | 0.08 | 0.15% | 53.00 | 55.95 | 279069 | 151589 | 6.90% |
| 2025-12-09 | 55.50 | 53.98 | -1.12 | -2.03% | 52.76 | 55.87 | 211266 | 113811 | 5.23% |
| 2025-12-08 | 53.93 | 55.10 | 1.00 | 1.85% | 52.70 | 55.98 | 223221 | 121590 | 5.52% |
| 2025-12-05 | 55.10 | 54.10 | -0.43 | -0.79% | 53.58 | 56.26 | 197143 | 107256 | 4.88% |
| 2025-12-04 | 55.19 | 54.53 | -1.14 | -2.05% | 53.48 | 55.59 | 206885 | 112482 | 5.12% |
| 2025-12-03 | 55.30 | 55.67 | 0.71 | 1.29% | 54.69 | 57.66 | 320861 | 180038 | 7.94% |
| 2025-12-02 | 57.37 | 54.96 | -2.89 | -5.00% | 54.60 | 57.86 | 332152 | 184774 | 8.22% |
| 2025-12-01 | 58.14 | 57.85 | -0.17 | -0.29% | 57.36 | 59.88 | 366151 | 213620 | 9.06% |
| 2025-11-28 | 55.55 | 58.02 | 2.82 | 5.11% | 54.94 | 60.55 | 571928 | 331668 | 14.15% |
| 2025-11-27 | 48.54 | 55.20 | 7.05 | 14.64% | 48.21 | 56.66 | 625764 | 336173 | 15.48% |
| 2025-11-26 | 48.90 | 48.15 | -0.25 | -0.52% | 47.89 | 49.52 | 216458 | 105098 | 5.36% |
| 2025-11-25 | 48.14 | 48.40 | 0.89 | 1.87% | 47.32 | 49.30 | 259045 | 125321 | 6.41% |
| 2025-11-24 | 48.69 | 47.51 | 0.34 | 0.72% | 46.86 | 48.98 | 216720 | 103478 | 5.36% |
| 2025-11-21 | 47.62 | 47.17 | -2.93 | -5.85% | 47.00 | 49.50 | 302218 | 144764 | 7.48% |
| 2025-11-20 | 52.55 | 50.10 | -2.30 | -4.39% | 49.94 | 52.93 | 310597 | 158438 | 7.68% |
| 2025-11-19 | 52.14 | 52.40 | 0.22 | 0.42% | 51.78 | 53.75 | 290639 | 152503 | 7.19% |
| 2025-11-18 | 56.62 | 52.18 | -4.74 | -8.33% | 51.88 | 56.80 | 466786 | 249457 | 11.55% |
| 2025-11-17 | 53.37 | 56.92 | 3.01 | 5.58% | 53.37 | 57.43 | 484811 | 269486 | 12.00% |
| 2025-11-14 | 55.00 | 53.91 | -2.90 | -5.10% | 53.89 | 56.05 | 389243 | 213030 | 9.63% |
| 2025-11-13 | 55.00 | 56.81 | 2.81 | 5.20% | 54.44 | 58.79 | 665431 | 377712 | 16.46% |
| 2025-11-12 | 54.83 | 54.00 | -1.22 | -2.21% | 51.60 | 55.15 | 461340 | 247635 | 11.41% |
| 2025-11-11 | 52.38 | 55.22 | 4.06 | 7.94% | 52.36 | 57.45 | 694999 | 382185 | 17.20% |
| 2025-11-10 | 53.23 | 51.16 | -1.45 | -2.76% | 50.20 | 54.68 | 486983 | 252011 | 12.05% |
| 2025-11-07 | 52.87 | 52.61 | -0.20 | -0.38% | 51.66 | 53.77 | 551032 | 290941 | 13.63% |
| 2025-11-06 | 53.25 | 52.81 | -0.90 | -1.68% | 51.59 | 53.55 | 601694 | 316094 | 14.89% |
| 2025-11-05 | 47.53 | 53.71 | 4.46 | 9.06% | 47.53 | 56.00 | 878266 | 456813 | 21.73% |
| 2025-11-04 | 51.20 | 49.25 | -1.80 | -3.53% | 48.93 | 52.09 | 554625 | 277531 | 13.72% |
| 2025-11-03 | 49.61 | 51.05 | 1.02 | 2.04% | 48.71 | 51.63 | 728182 | 364232 | 18.02% |
| 2025-10-31 | 49.03 | 50.03 | 1.44 | 2.96% | 48.85 | 52.86 | 1179281 | 603484 | 29.18% |
| 2025-10-30 | 45.50 | 48.59 | 8.10 | 20.00% | 45.50 | 48.59 | 563499 | 270590 | 13.94% |
| 2025-10-29 | 37.40 | 40.49 | 3.18 | 8.52% | 37.35 | 40.87 | 486365 | 192478 | 12.03% |
| 2025-10-28 | 38.12 | 37.31 | -1.00 | -2.61% | 37.00 | 38.15 | 244398 | 91554 | 6.05% |
| 2025-10-27 | 39.52 | 38.31 | -0.08 | -0.21% | 37.88 | 39.52 | 456829 | 175883 | 11.30% |
| 2025-10-24 | 35.01 | 38.39 | 4.17 | 12.19% | 34.57 | 39.18 | 675002 | 252807 | 16.70% |
| 2025-10-23 | 32.75 | 34.22 | 1.29 | 3.92% | 32.07 | 34.40 | 297683 | 99562 | 7.37% |
| 2025-10-22 | 33.69 | 32.93 | -0.80 | -2.37% | 32.73 | 33.80 | 165526 | 54640 | 4.10% |
| 2025-10-21 | 34.44 | 33.73 | -0.35 | -1.03% | 33.64 | 34.56 | 182728 | 61994 | 4.52% |
| 2025-10-20 | 34.29 | 34.08 | 0.46 | 1.37% | 33.83 | 34.79 | 188484 | 64615 | 4.66% |
| 2025-10-17 | 35.60 | 33.62 | -2.27 | -6.32% | 33.52 | 36.56 | 267012 | 91846 | 6.61% |
| 2025-10-16 | 36.68 | 35.89 | -0.60 | -1.64% | 35.60 | 36.86 | 218014 | 78886 | 5.39% |
| 2025-10-15 | 36.00 | 36.49 | 0.92 | 2.59% | 35.92 | 37.13 | 213004 | 77626 | 5.27% |
| 2025-10-14 | 38.05 | 35.57 | -1.29 | -3.50% | 35.38 | 38.22 | 270197 | 99069 | 6.69% |
| 2025-10-13 | 34.77 | 36.86 | 0.45 | 1.24% | 34.68 | 37.05 | 288705 | 104533 | 7.14% |
| 2025-10-10 | 38.45 | 36.41 | -2.59 | -6.64% | 36.41 | 38.92 | 442278 | 165143 | 10.94% |
| 2025-10-09 | 40.80 | 39.00 | -1.80 | -4.41% | 38.70 | 40.90 | 538058 | 212392 | 13.31% |
| 2025-09-30 | 39.45 | 40.80 | 1.64 | 4.19% | 39.06 | 42.24 | 569788 | 232445 | 14.10% |
| 2025-09-29 | 40.50 | 39.16 | 1.03 | 2.70% | 38.56 | 41.11 | 620174 | 246200 | 15.34% |
| 2025-09-26 | 36.52 | 38.13 | 1.61 | 4.41% | 36.40 | 40.81 | 683954 | 265581 | 16.92% |
| 2025-09-25 | 36.00 | 36.52 | -0.27 | -0.73% | 35.89 | 38.60 | 615284 | 227388 | 15.22% |
| 2025-09-24 | 34.07 | 36.79 | 2.29 | 6.64% | 33.86 | 37.45 | 682771 | 243716 | 16.89% |
| 2025-09-23 | 32.98 | 34.50 | 1.51 | 4.58% | 32.61 | 34.56 | 577086 | 195726 | 14.28% |
| 2025-09-22 | 32.80 | 32.99 | 0.83 | 2.58% | 32.36 | 34.22 | 240370 | 79313 | 5.95% |
| 2025-09-19 | 31.52 | 32.16 | 0.45 | 1.42% | 31.52 | 33.25 | 273356 | 88795 | 6.76% |
| 2025-09-18 | 32.45 | 31.71 | -1.03 | -3.15% | 31.34 | 32.76 | 310870 | 99856 | 7.69% |
| 2025-09-17 | 32.55 | 32.74 | -0.14 | -0.43% | 32.13 | 33.74 | 304725 | 99922 | 7.54% |
| 2025-09-16 | 33.07 | 32.88 | -0.15 | -0.45% | 32.00 | 33.40 | 349202 | 114126 | 8.64% |
| 2025-09-15 | 34.21 | 33.03 | -0.52 | -1.55% | 33.00 | 35.71 | 524281 | 178777 | 12.97% |
| 2025-09-12 | 32.61 | 33.55 | 1.08 | 3.33% | 32.61 | 34.64 | 587292 | 197077 | 14.53% |
| 2025-09-11 | 31.80 | 32.47 | 0.95 | 3.01% | 30.85 | 33.13 | 399471 | 128482 | 9.88% |
| 2025-09-10 | 32.00 | 31.52 | -1.44 | -4.37% | 31.22 | 32.65 | 434665 | 137910 | 10.75% |
| 2025-09-09 | 31.90 | 32.96 | 0.56 | 1.73% | 31.85 | 34.63 | 592351 | 197368 | 14.66% |
| 2025-09-08 | 33.59 | 32.40 | -1.19 | -3.54% | 31.67 | 33.70 | 648127 | 210531 | 16.04% |